22,500€
7,14%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 20.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 19.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 15.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 14.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 13.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 12.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 08.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 07.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 05.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 30.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 29.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 28.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 27.04.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | 7,00 |
| 24.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 23.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 22.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |
| 20.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -8,26% | - |
| 17.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -21,43% | - |
| 16.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 100,00 |
| 15.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 14.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 13.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 10.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 09.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 5,59% | - |
| 08.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 07.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 02.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 01.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 31.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 30.03.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -3,47% | - |
| 27.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 25.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 24.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | - |
| 23.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 100,00 |
| 20.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 19.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 18.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 17.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 16.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 13.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.03.2026 | 28,20 | 28,20 | 27,20 | 27,20 | -3,55% | - |
| 11.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 10.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 09.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 06.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 05.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 04.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 03.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 02.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 27.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 26.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 25.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 24.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 23.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 20.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 19.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 18.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 17.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 13.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 12.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 11.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 10.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 09.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 06.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 05.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 04.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 03.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 02.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 30.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 29.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 28.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 27.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 26.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 23.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 22.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 21.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 20.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 19.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | - |
| 16.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 15.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 14.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 13.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 12.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 09.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 08.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 07.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 06.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 02.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 30.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 29.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 23.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |